| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $34.52 | $39.08 | $34.39 | $38.93 | 80,518,000 |
January 28 2000 | $37.11 | $37.21 | $32.38 | $33.89 | 85,675,000 |
January 27 2000 | $38.83 | $39.24 | $35.98 | $36.78 | 62,571,000 |
January 26 2000 | $39.54 | $40.12 | $36.78 | $38.20 | 136,953,200 |
January 25 2000 | $44.03 | $45.96 | $42.92 | $45.67 | 39,671,400 |
January 24 2000 | $47.74 | $48.13 | $42.80 | $42.93 | 32,170,600 |
January 21 2000 | $48.51 | $49.18 | $46.29 | $47.49 | 34,955,000 |
January 20 2000 | $45.75 | $47.82 | $45.10 | $47.70 | 39,224,000 |
January 19 2000 | $42.03 | $45.06 | $42.00 | $44.95 | 30,728,400 |
January 18 2000 | $42.13 | $43.30 | $41.38 | $42.63 | 28,503,000 |
January 14 2000 | $45.25 | $45.66 | $42.76 | $43.05 | 26,209,200 |
January 13 2000 | $44.26 | $44.64 | $42.19 | $43.87 | 25,146,800 |
January 12 2000 | $44.45 | $45.21 | $41.71 | $42.38 | 34,455,600 |
January 11 2000 | $47.82 | $48.39 | $43.38 | $44.28 | 30,575,800 |
January 10 2000 | $49.66 | $49.97 | $46.75 | $48.85 | 35,360,800 |
January 07 2000 | $41.08 | $46.13 | $40.75 | $45.98 | 68,198,600 |
January 06 2000 | $45.52 | $47.82 | $42.84 | $42.93 | 58,782,600 |
January 05 2000 | $49.01 | $50.04 | $42.61 | $47.95 | 93,778,400 |
January 04 2000 | $52.90 | $53.74 | $49.05 | $49.68 | 63,567,400 |
January 03 2000 | $61.08 | $61.31 | $53.34 | $54.97 | 91,334,000 |
December 31 1999 | $52.42 | $55.52 | $51.27 | $53.99 | 72,674,200 |
December 30 1999 | $56.40 | $56.72 | $48.96 | $49.58 | 129,003,200 |
December 29 1999 | $43.14 | $50.74 | $42.92 | $50.50 | 118,083,200 |
December 28 1999 | $40.45 | $40.50 | $36.02 | $38.55 | 39,803,200 |
December 27 1999 | $36.65 | $39.86 | $35.12 | $39.35 | 50,074,400 |